Dynamix

DYNX
🏛️ usa →
10.47
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.94 10.94 10.93 10.93 14.4K
09:31 10.90 10.90 10.90 10.90 0.2K
09:32 10.90 10.90 10.90 10.90 1.1K
09:33 10.95 10.95 10.94 10.94 0.2K
09:34 10.92 10.92 10.92 10.92 0.4K
09:35 10.90 10.90 10.90 10.90 0.1K
09:37 10.90 10.91 10.90 10.91 0.5K
09:38 10.90 10.90 10.90 10.90 2.8K
09:40 10.91 10.91 10.90 10.91 3.4K
09:41 10.90 10.91 10.90 10.91 0.5K
09:42 10.90 10.91 10.90 10.91 6.0K
09:43 10.91 10.91 10.91 10.91 2.5K
09:44 10.90 10.90 10.90 10.90 5.0K
09:45 10.91 10.91 10.90 10.91 0.9K
09:46 10.90 10.90 10.90 10.90 0.8K
09:50 10.90 10.90 10.90 10.90 0.5K
09:52 10.91 10.91 10.90 10.90 1.3K
09:53 10.90 10.90 10.90 10.90 3.7K
09:54 10.91 10.91 10.91 10.91 0.2K
09:55 10.90 10.92 10.90 10.91 0.7K
09:56 10.90 10.91 10.90 10.91 0.3K
09:57 10.91 10.91 10.91 10.91 0.3K
10:01 10.92 10.92 10.92 10.92 0.6K
10:02 10.92 10.92 10.91 10.91 0.4K
10:03 10.90 10.90 10.90 10.90 15.1K
10:04 10.90 10.90 10.90 10.90 3.4K
10:05 10.91 10.91 10.91 10.91 8.7K
10:06 10.90 10.91 10.90 10.91 3.0K
10:07 10.90 10.90 10.90 10.90 6.6K
10:08 10.90 10.91 10.90 10.91 12.6K
10:09 10.91 10.91 10.91 10.91 3.2K
10:10 10.91 10.91 10.90 10.90 10.7K
10:11 10.90 10.90 10.89 10.89 3.1K
10:12 10.90 10.90 10.88 10.88 8.6K
10:13 10.90 10.90 10.89 10.89 1.6K
10:14 10.90 10.90 10.88 10.90 5.6K
10:15 10.88 10.88 10.88 10.88 0.2K
10:16 10.89 10.89 10.85 10.85 3.8K
10:17 10.85 10.89 10.85 10.89 3.1K
10:19 10.88 10.88 10.85 10.85 1.1K
10:20 10.85 10.85 10.85 10.85 0.3K
10:21 10.84 10.84 10.84 10.84 0.3K
10:22 10.84 10.84 10.84 10.84 0.8K
10:24 10.83 10.83 10.83 10.83 2.2K
10:27 10.85 10.85 10.85 10.85 1.1K
10:29 10.85 10.85 10.85 10.85 0.3K
10:33 10.82 10.82 10.82 10.82 0.8K
10:34 10.82 10.82 10.82 10.82 0.4K
10:35 10.84 10.84 10.84 10.84 0.2K
10:36 10.84 10.84 10.84 10.84 0.5K
10:41 10.81 10.81 10.81 10.81 2.1K
10:44 10.80 10.80 10.80 10.80 0.4K
10:45 10.82 10.82 10.82 10.82 0.4K
10:47 10.80 10.80 10.80 10.80 0.3K
10:51 10.80 10.83 10.80 10.83 0.9K
10:52 10.80 10.80 10.80 10.80 0.2K
10:55 10.81 10.81 10.81 10.81 2.3K
11:00 10.82 10.82 10.79 10.79 0.9K
11:07 10.82 10.82 10.80 10.80 3.2K
11:09 10.80 10.80 10.80 10.80 0.4K
11:11 10.77 10.77 10.77 10.77 0.2K
11:13 10.78 10.78 10.78 10.78 0.1K
11:14 10.79 10.79 10.79 10.79 0.2K
11:16 10.79 10.79 10.79 10.79 0.4K
11:18 10.80 10.80 10.79 10.79 1.0K
11:22 10.79 10.79 10.79 10.79 0.3K
11:23 10.77 10.77 10.77 10.77 0.7K
11:34 10.78 10.78 10.78 10.78 0.5K
11:36 10.80 10.80 10.80 10.80 0.7K
11:53 10.78 10.78 10.78 10.78 3.6K
11:54 10.79 10.84 10.79 10.84 9.5K
11:55 10.84 10.84 10.84 10.84 0.2K
12:07 10.85 10.85 10.85 10.85 0.6K
12:20 10.82 10.82 10.82 10.82 0.3K
12:24 10.84 10.84 10.84 10.84 0.3K
12:28 10.82 10.82 10.82 10.82 5.0K
12:29 10.83 10.83 10.83 10.83 0.5K
12:36 10.82 10.82 10.82 10.82 0.2K
12:41 10.82 10.82 10.82 10.82 3.1K
12:50 10.83 10.83 10.83 10.83 3.1K
12:52 10.83 10.83 10.83 10.83 0.4K
12:53 10.81 10.81 10.81 10.81 1.4K
13:04 10.82 10.83 10.82 10.83 0.3K
13:09 10.82 10.82 10.82 10.82 0.1K
13:10 10.81 10.82 10.81 10.82 0.5K
13:11 10.81 10.81 10.81 10.81 1.0K
13:19 10.81 10.81 10.81 10.81 0.1K
13:21 10.80 10.83 10.80 10.83 3.2K
13:32 10.81 10.81 10.81 10.81 1.2K
13:37 10.84 10.84 10.84 10.84 0.6K
13:38 10.83 10.83 10.83 10.83 0.5K
13:40 10.82 10.82 10.82 10.82 0.4K
13:44 10.82 10.82 10.82 10.82 0.7K
13:54 10.85 10.85 10.85 10.85 3.4K
13:55 10.84 10.84 10.84 10.84 1.4K
13:59 10.84 10.84 10.84 10.84 0.5K
14:00 10.86 10.86 10.86 10.86 1.6K
14:04 10.83 10.83 10.83 10.83 2.7K
14:05 10.82 10.82 10.82 10.82 0.2K
14:06 10.85 10.86 10.85 10.86 0.5K
14:08 10.83 10.83 10.80 10.80 12.9K
14:16 10.83 10.83 10.83 10.83 0.3K
14:20 10.81 10.81 10.81 10.81 0.7K
14:21 10.80 10.80 10.80 10.80 0.7K
14:22 10.86 10.86 10.86 10.86 0.2K
14:28 10.81 10.81 10.80 10.80 1.1K
14:29 10.80 10.83 10.80 10.83 5.3K
14:36 10.83 10.83 10.83 10.83 0.3K
14:38 10.80 10.80 10.80 10.80 1.5K
14:41 10.83 10.83 10.83 10.83 0.2K
14:43 10.80 10.80 10.80 10.80 0.1K
14:44 10.80 10.80 10.80 10.80 0.4K
14:46 10.88 10.88 10.88 10.88 6.2K
14:50 10.85 10.85 10.85 10.85 1.5K
14:54 10.89 10.89 10.89 10.89 0.3K
14:59 10.87 10.87 10.87 10.87 5.0K
15:00 10.85 10.85 10.85 10.85 0.3K
15:08 10.85 10.85 10.85 10.85 0.4K
15:11 10.83 10.85 10.82 10.85 0.5K
15:13 10.84 10.84 10.84 10.84 0.1K
15:16 10.86 10.86 10.86 10.86 0.1K
15:17 10.85 10.85 10.85 10.85 0.6K
15:18 10.85 10.86 10.85 10.86 1.2K
15:23 10.85 10.85 10.85 10.85 0.4K
15:26 10.86 10.86 10.86 10.86 0.8K
15:42 10.87 10.88 10.87 10.88 7.0K
15:43 10.87 10.87 10.87 10.87 0.3K
15:48 10.88 10.88 10.87 10.87 0.9K
15:50 10.88 10.88 10.88 10.88 0.5K
15:55 10.87 10.87 10.87 10.87 0.5K
15:56 10.87 10.87 10.87 10.87 0.1K
15:57 10.87 10.87 10.87 10.87 0.4K
15:58 10.88 10.88 10.88 10.88 0.5K
15:59 10.88 10.89 10.88 10.89 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available